Zeo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.03	0.04	0.03	0.04	-	30.39%	61,308
Sep 25, 2026	0.03	0.03	0.03	0.03	0.03	-20.93%	13,975
Sep 24, 2026	0.03	0.04	0.02	0.04	0.04	37.23%	33,045
Sep 23, 2026	0.03	0.04	0.02	0.03	0.03	-4.73%	145,430
Sep 22, 2026	0.03	0.04	0.02	0.03	0.03	10.04%	121,192
Sep 21, 2026	0.02	0.03	0.02	0.03	0.03	26.89%	8,195
Sep 18, 2026	0.02	0.02	0.02	0.02	0.02	-2.75%	31,130
Sep 17, 2026	0.02	0.02	0.02	0.02	0.02	17.20%	13,791
Sep 16, 2026	0.02	0.02	0.02	0.02	0.02	-7.00%	5,178
Sep 15, 2026	0.02	0.02	0.02	0.02	0.02	-	18,770
Sep 14, 2026	0.02	0.02	0.02	0.02	0.02	5.26%	3,524
Sep 9, 2026	0.02	0.02	0.02	0.02	0.02	-4.52%	4,128
Sep 8, 2026	0.02	0.02	0.02	0.02	0.02	-	12,329
Sep 4, 2026	0.02	0.02	0.02	0.02	0.02	17.06%	1,808
Sep 2, 2026	0.02	0.02	0.02	0.02	0.02	2.77%	7,339
Aug 28, 2026	0.02	0.02	0.02	0.02	0.02	-16.88%	2,776
Aug 24, 2026	0.02	0.02	0.02	0.02	0.02	6.42%	2,189
Aug 19, 2026	0.02	0.02	0.02	0.02	0.02	3.89%	2,000
Aug 11, 2026	0.02	0.02	0.02	0.02	0.02	-4.26%	10,032
Aug 6, 2026	0.02	0.02	0.02	0.02	0.02	-5.53%	103,328
Aug 5, 2026	0.02	0.02	0.02	0.02	0.02	-13.10%	11,350
Aug 4, 2026	0.01	0.03	0.01	0.02	0.02	-23.67%	165,856
Jul 31, 2026	0.03	0.04	0.03	0.03	0.03	9.89%	84,450
Jul 30, 2026	0.03	0.03	0.03	0.03	0.03	0.37%	535
Jul 29, 2026	0.03	0.03	0.03	0.03	0.03	-11.97%	1,971
Jul 24, 2026	0.03	0.03	0.03	0.03	0.03	-	161
Jul 23, 2026	0.03	0.03	0.03	0.03	0.03	3.00%	258
Jul 21, 2026	0.03	0.03	0.03	0.03	0.03	-2.91%	148
Jul 20, 2026	0.03	0.03	0.03	0.03	0.03	-	854
Jul 17, 2026	0.03	0.03	0.03	0.03	0.03	-	250
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	-	360
Jul 15, 2026	0.03	0.03	0.03	0.03	0.03	3.00%	2,331
Jul 14, 2026	0.03	0.03	0.03	0.03	0.03	-	285
Jul 13, 2026	0.04	0.04	0.03	0.03	0.03	-15.01%	7,000
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	-5.32%	49,865
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	5.61%	250
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-8.55%	137
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-3.50%	415
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	-8.68%	199
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	21.67%	370
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	2.27%	6,375
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	-0.29%	142
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	0.86%	213
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-0.57%	301
Jun 8, 2026	0.05	0.05	0.04	0.04	0.04	-21.78%	25,303
Jun 5, 2026	0.05	0.05	0.05	0.05	0.05	-	194
Jun 4, 2026	0.05	0.05	0.04	0.05	0.05	3.69%	2,226
Jun 3, 2026	0.05	0.05	0.04	0.04	0.04	4.08%	919
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	-7.95%	1,030
Jun 1, 2026	0.04	0.05	0.04	0.05	0.05	-7.55%	326